$11.64 -0.15 (%) Aerocentury Corp - AMEX

Feb. 5, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
2/5/201611.5611.6411.5611.64300
2/4/201611.5911.7911.4411.792,825
2/3/201611.1311.5510.8811.5531,376
2/2/201610.8411.4610.8111.4635,684
2/1/201610.9411.1810.7511.028,896
1/29/201611.1011.1010.8210.823,476
1/28/201610.8311.0010.8311.00222
1/27/201610.8710.8710.8710.8711
1/26/201611.0211.0210.8710.871,696
1/25/201611.0311.1811.0011.006,248
1/22/201611.6211.6311.0011.145,307
1/21/201611.0011.2711.0011.153,864
1/20/201611.1011.2510.7011.251,736
1/19/201611.5011.9411.1011.302,005
1/15/201611.5011.7911.5011.507,932
1/14/201611.7511.7511.7511.75110
1/13/201611.5911.9511.5011.506,413
1/12/201611.5011.9011.5011.6133,541
1/11/201612.4512.7210.4911.5425,464
1/8/201612.4012.8912.0512.8915,836
1/7/201612.3912.4012.2312.371,113
1/6/201612.0412.3912.0412.371,209
1/5/201612.2012.4012.0712.345,399
1/4/201612.1412.4612.0812.209,808
12/31/201512.4412.7012.1412.705,171
12/30/201512.0112.5511.9312.552,985
12/29/201511.8812.4411.8012.444,028
12/28/201511.6911.9211.6911.8513,697
12/24/201511.6011.9211.6011.901,586
12/23/201511.3011.5011.3011.492,897
12/22/201511.8611.9411.0011.308,603
12/21/201512.9012.9711.0211.748,675
12/18/201512.3012.4912.2512.496,646
12/17/201512.3012.5012.3012.4911,649
12/16/201512.8513.0012.1512.5047,827
12/15/201512.0012.9912.0012.9533,951
12/14/201510.7511.9010.7511.9017,054
12/11/20159.8510.759.8510.509,027
12/10/201510.0210.5010.0210.506,710
12/9/20159.4010.009.409.803,920
12/8/20159.259.469.239.465,329
12/7/20159.509.589.259.256,329
12/4/20159.379.609.029.134,015
12/3/20159.169.259.169.24463
12/2/20159.659.659.209.206,355
12/1/20159.449.959.159.2512,935
11/30/20159.509.509.169.214,900
11/27/20159.389.389.149.252,402
11/25/20159.179.389.079.383,930
11/24/20159.369.369.269.34887
11/23/20158.879.438.879.2412,981
11/20/20158.928.928.698.877,503
11/19/20158.908.908.388.901,842
11/18/20159.029.039.019.031,431
11/17/20158.918.928.648.901,018
11/16/20158.658.658.628.65319
11/13/20159.569.568.799.222,695
11/12/20159.179.179.179.175
11/11/20159.409.409.179.177,309
11/10/20159.249.798.759.1415,423
11/9/20158.688.688.688.6880
11/6/20158.729.108.688.681,523
11/5/20158.988.988.988.98326
11/4/20158.848.848.848.843
11/3/20158.778.848.688.841,642
11/2/20158.698.698.698.69458
10/30/20158.658.708.658.681,113
10/29/20158.868.918.868.901,113
10/28/20159.189.188.748.74759
10/27/20158.908.908.808.80400
10/26/20158.518.888.518.871,741
10/23/20159.009.738.658.6819,746
10/22/20158.928.928.928.92356
10/21/20158.959.338.958.951,020
10/20/20159.059.119.059.101,438
10/19/20159.509.509.359.391,061
10/16/20159.029.659.029.652,646
10/15/20159.139.469.139.46355
10/14/20159.289.289.289.280
10/13/20159.089.299.089.282,140
10/12/20158.478.748.478.74550
10/9/20159.009.009.009.00355
10/8/20158.758.758.408.71994
10/7/20158.608.998.218.993,099
10/6/20158.898.898.708.701,349
10/5/20159.279.358.528.7013,563
10/2/20159.359.359.359.350
10/1/201510.0110.019.359.35950
9/30/201510.4410.4410.0410.043,592
9/29/201511.0011.0010.3410.342,082
9/28/20159.5410.949.5010.7832,275
9/25/201510.2410.309.5210.304,908
9/24/20159.9210.109.7010.007,539
9/23/201510.0010.049.539.703,420
9/22/20159.109.558.969.5524,165
9/21/201510.9210.929.2010.2830,945
9/18/201510.5511.6610.5511.665,943
9/17/201511.9011.9010.9111.134,213
9/16/201511.1511.8810.7911.88793
9/15/201511.7512.3111.3311.542,919
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center